Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 570.00 | 0.01 | 0.00 | - | 6 | 13 |
| 320.66 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 0.06 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 0.30 | 0.00 | - | - | 1 |
| 236.25 | 0.00 | - | 2 | 1 | 740.00 | - | - | - | - | - |
| 158.94 | 0.00 | - | 4 | 4 | 750.00 | 1.66 | 0.00 | - | 2 | 2 |
| 144.98 | 0.00 | - | 10 | 10 | 760.00 | 0.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 780.00 | 0.10 | 0.00 | - | 15 | 15 |
| 166.18 | 0.00 | - | - | 1 | 790.00 | 0.19 | 0.00 | - | 4 | 24 |
| 156.00 | 0.00 | - | 5 | 6 | 800.00 | 0.16 | 0.00 | - | 43 | 46 |
| - | - | - | - | - | 805.00 | 0.26 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 810.00 | 0.41 | 0.00 | - | 1 | 35 |
| 144.50 | 0.00 | - | - | 1 | 815.00 | 0.74 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 820.00 | 0.50 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 825.00 | 0.57 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 830.00 | 0.40 | 0.00 | - | 56 | 78 |
| - | - | - | - | - | 835.00 | 0.35 | 0.00 | - | 58 | 86 |
| 72.47 | 0.00 | - | 2 | 2 | 840.00 | 0.50 | 0.00 | - | 67 | 94 |
| - | - | - | - | - | 845.00 | 0.56 | 0.00 | - | 32 | 58 |
| 66.65 | 0.00 | - | 3 | 3 | 850.00 | 0.60 | 0.00 | - | 63 | 69 |
| 74.00 | 0.00 | - | 8 | 3 | 855.00 | 1.49 | 0.00 | - | 73 | 85 |
| 52.15 | 0.00 | - | 4 | 6 | 860.00 | 0.81 | 0.00 | - | 102 | 174 |
| - | - | - | - | - | 865.00 | 1.10 | 0.00 | - | 41 | 52 |
| 43.66 | 0.00 | - | - | 1 | 870.00 | 2.65 | 0.00 | - | 87 | 111 |
| 36.71 | 0.00 | - | 10 | 10 | 875.00 | 1.85 | 0.00 | - | 237 | 218 |
| 37.57 | 0.00 | - | 10 | 10 | 880.00 | 2.39 | 0.00 | - | 75 | 101 |
| 92.35 | 0.00 | - | 15 | 14 | 885.00 | 6.05 | 0.00 | - | 53 | 42 |
| 87.60 | 0.00 | - | 15 | 13 | 890.00 | 4.25 | 0.00 | - | 40 | 77 |
| 53.63 | 0.00 | - | 5 | 43 | 895.00 | 4.50 | 0.00 | - | 25 | 71 |
| 29.50 | 0.00 | - | 25 | 19 | 900.00 | 5.50 | 0.00 | - | 301 | 264 |
| 23.55 | 0.00 | - | 59 | 61 | 905.00 | 8.80 | 0.00 | - | 64 | 48 |
| 30.00 | 0.00 | - | 78 | 98 | 910.00 | 7.76 | 0.00 | - | 69 | 66 |
| 21.72 | 0.00 | - | 9 | 5 | 912.50 | 11.50 | 0.00 | - | 28 | 20 |
| 25.00 | 0.00 | - | 100 | 46 | 915.00 | 9.85 | 0.00 | - | 76 | 75 |
| 17.30 | 0.00 | - | 1 | 1 | 917.50 | 10.15 | 0.00 | - | 35 | 28 |
| 21.30 | 0.00 | - | 43 | 34 | 920.00 | 11.10 | 0.00 | - | 73 | 91 |
| 18.80 | 0.00 | - | 132 | 117 | 925.00 | 14.75 | 0.00 | - | 64 | 61 |
| 16.41 | 0.00 | - | 42 | 20 | 930.00 | 16.90 | 0.00 | - | 41 | 53 |
| 10.55 | 0.00 | - | 21 | 37 | 935.00 | 19.42 | 0.00 | - | 17 | 21 |
| 10.00 | 0.00 | - | 22 | 25 | 940.00 | 35.99 | 0.00 | - | 30 | 51 |
| 7.75 | 0.00 | - | 6 | 22 | 942.50 | 36.79 | 0.00 | - | 16 | 13 |
| 7.40 | 0.00 | - | 55 | 79 | 945.00 | 37.73 | 0.00 | - | 17 | 26 |
| 8.45 | 0.00 | - | 3 | 5 | 947.50 | 37.92 | 0.00 | - | 7 | 9 |
| 7.80 | 0.00 | - | 97 | 73 | 950.00 | 31.54 | 0.00 | - | 9 | 72 |
| 3.84 | 0.00 | - | 5 | 11 | 952.50 | 47.35 | 0.00 | - | 7 | 12 |
| 6.30 | 0.00 | - | 19 | 39 | 955.00 | 44.99 | 0.00 | - | 12 | 43 |
| 6.25 | 0.00 | - | 8 | 18 | 957.50 | 22.20 | 0.00 | - | 27 | 27 |
| 6.00 | 0.00 | - | 48 | 60 | 960.00 | 42.88 | 0.00 | - | 1 | 25 |
| 3.55 | 0.00 | - | 5 | 7 | 962.50 | 20.75 | 0.00 | - | 1 | 4 |
| 4.07 | 0.00 | - | 28 | 82 | 965.00 | 17.18 | 0.00 | - | 3 | 5 |
| 3.90 | 0.00 | - | 10 | 29 | 967.50 | 24.85 | 0.00 | - | 144 | 159 |
| 3.85 | 0.00 | - | 71 | 93 | 970.00 | 66.66 | 0.00 | - | 5 | 18 |
| 2.27 | 0.00 | - | 15 | 133 | 975.00 | 32.10 | 0.00 | - | 1 | 25 |
| 2.50 | 0.00 | - | 28 | 63 | 980.00 | 69.64 | 0.00 | - | 3 | 7 |
| 1.00 | 0.00 | - | 46 | 48 | 985.00 | 77.89 | 0.00 | - | 1 | 13 |
| 1.19 | 0.00 | - | 23 | 26 | 990.00 | 77.09 | 0.00 | - | 31 | 56 |
| 0.99 | 0.00 | - | 18 | 22 | 995.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 124 | 156 | 1,000.00 | 49.74 | 0.00 | - | 3 | 3 |
| 0.40 | 0.00 | - | 9 | 10 | 1,005.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 12 | 16 | 1,010.00 | 55.74 | 0.00 | - | - | 10 |
| 0.25 | 0.00 | - | 4 | 14 | 1,015.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 27 | 28 | 1,020.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 17 | 15 | 1,025.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 13 | 41 | 1,030.00 | 84.70 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 11 | 29 | 1,035.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 35 | 1,040.00 | 113.58 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 8 | 1,045.00 | 118.61 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 53 | 92 | 1,050.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 15 | 1,060.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 28 | 1,080.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 18 | 1,100.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 1,120.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 2 | 1,140.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | - | 2 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 1 | 1,200.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 6 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 6 | 1,280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.